Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1,502 |
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 6,000 |
23 Jul 2024 | 34.55 | 34.70 | 34.20 | 34.55 | 34.55 | 3,790 |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 34.75 | 35.50 | 34.75 | 34.75 | 34.75 | 35,088 |
18 Jul 2024 | 35.60 | 35.60 | 35.45 | 35.50 | 35.50 | 3,015 |
17 Jul 2024 | 35.60 | 35.90 | 35.60 | 35.90 | 35.90 | 202 |
16 Jul 2024 | 34.90 | 34.90 | 34.70 | 34.90 | 34.90 | 1,359 |
15 Jul 2024 | 35.10 | 35.25 | 35.10 | 35.25 | 35.25 | 1,075 |
12 Jul 2024 | 34.70 | 35.00 | 34.70 | 34.80 | 34.80 | 6,507 |
11 Jul 2024 | 34.45 | 34.60 | 34.15 | 34.60 | 34.60 | 678 |
10 Jul 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 5 |
09 Jul 2024 | 33.95 | 34.05 | 33.85 | 34.05 | 34.05 | 2,328 |
08 Jul 2024 | 35.15 | 35.15 | 35.10 | 35.10 | 35.10 | 2,454 |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 34.60 | 35.20 | 34.50 | 34.68 | 34.68 | 1,305 |
03 Jul 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 410 |
02 Jul 2024 | 34.15 | 34.70 | 34.15 | 34.65 | 34.65 | 1,118 |
01 Jul 2024 | 33.80 | 34.10 | 33.67 | 33.67 | 33.67 | 6,637 |
28 Jun 2024 | 33.80 | 33.90 | 33.40 | 33.40 | 33.40 | 2,067 |
27 Jun 2024 | 33.30 | 33.35 | 33.25 | 33.29 | 33.29 | 1,126 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 33.35 | 33.35 | 33.25 | 33.25 | 33.25 | 900 |
24 Jun 2024 | 33.00 | 33.30 | 32.80 | 33.00 | 33.00 | 386,527 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 946 |
19 Jun 2024 | 33.05 | 33.05 | 32.71 | 32.71 | 32.71 | 1,991 |
18 Jun 2024 | 34.05 | 34.05 | 33.90 | 33.90 | 33.90 | 5,054 |
17 Jun 2024 | 33.35 | 33.38 | 33.35 | 33.38 | 33.38 | 371,948 |
14 Jun 2024 | 32.25 | 32.91 | 32.25 | 32.91 | 32.91 | 5,055 |
13 Jun 2024 | 33.50 | 33.70 | 32.60 | 33.64 | 33.64 | 4,760 |
12 Jun 2024 | 34.10 | 34.25 | 33.91 | 33.91 | 33.91 | 2,965 |
11 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 905 |
10 Jun 2024 | 34.35 | 34.35 | 34.19 | 34.19 | 34.19 | 758 |
07 Jun 2024 | 34.75 | 34.75 | 34.45 | 34.45 | 34.45 | 2,221 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 34.80 | 34.80 | 34.69 | 34.69 | 34.69 | 4,750 |
04 Jun 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 998 |
03 Jun 2024 | 35.85 | 35.85 | 35.25 | 35.75 | 35.75 | 1,128 |
31 May 2024 | 35.15 | 35.50 | 35.15 | 35.33 | 35.33 | 4,816 |
30 May 2024 | 34.55 | 35.40 | 34.35 | 34.35 | 34.35 | 6,916 |
29 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 833 |
28 May 2024 | 34.75 | 35.05 | 34.75 | 35.05 | 35.05 | 2,556 |
24 May 2024 | 33.85 | 33.85 | 33.23 | 33.23 | 33.23 | 1,200 |
23 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 880 |
22 May 2024 | 33.25 | 33.70 | 33.25 | 33.29 | 33.29 | 4,734 |
21 May 2024 | 33.25 | 33.35 | 33.08 | 33.08 | 33.08 | 2,740 |
20 May 2024 | 33.15 | 33.25 | 32.63 | 32.63 | 32.63 | 2,262 |
17 May 2024 | 32.45 | 32.60 | 32.45 | 32.60 | 32.60 | 629 |
16 May 2024 | 32.60 | 32.60 | 32.51 | 32.51 | 32.51 | 636 |
15 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 983 |
14 May 2024 | 33.30 | 33.31 | 33.30 | 33.31 | 33.31 | 1,039 |
13 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 993 |
10 May 2024 | 35.30 | 35.55 | 35.30 | 35.55 | 35.55 | 1,504 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 760 |
07 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1,376 |
03 May 2024 | 34.70 | 35.35 | 34.70 | 35.35 | 35.35 | 2,164 |
02 May 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 137 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 35.60 | 35.61 | 35.60 | 35.61 | 35.61 | 668 |
26 Apr 2024 | 34.65 | 34.65 | 34.30 | 34.43 | 34.43 | 347 |
25 Apr 2024 | 33.60 | 34.15 | 33.60 | 34.15 | 34.15 | 1,247 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | 435 |
22 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 423 |
19 Apr 2024 | 34.90 | 35.05 | 34.90 | 35.05 | 35.05 | 319 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 36.10 | 36.30 | 35.80 | 35.80 | 35.80 | 3,073 |
16 Apr 2024 | 35.70 | 36.30 | 35.35 | 35.87 | 35.87 | 1,559 |
15 Apr 2024 | 36.45 | 36.75 | 36.00 | 36.00 | 36.00 | 971 |
12 Apr 2024 | 37.70 | 37.70 | 37.40 | 37.60 | 37.60 | 504 |
11 Apr 2024 | 35.95 | 35.95 | 35.70 | 35.70 | 35.70 | 690 |
10 Apr 2024 | 34.05 | 34.95 | 34.00 | 34.90 | 34.90 | 6,536 |
09 Apr 2024 | 33.85 | 36.30 | 33.85 | 35.20 | 35.20 | 4,711 |
08 Apr 2024 | 33.40 | 33.90 | 33.40 | 33.90 | 33.90 | 3,593 |
05 Apr 2024 | 33.85 | 33.85 | 33.20 | 33.20 | 33.20 | 1,142 |
04 Apr 2024 | 33.35 | 34.20 | 33.35 | 34.20 | 34.20 | 2,644 |
03 Apr 2024 | 33.95 | 34.30 | 33.90 | 33.95 | 33.95 | 2,934 |
02 Apr 2024 | 34.05 | 35.55 | 33.90 | 33.90 | 33.90 | 1,550 |
28 Mar 2024 | 35.00 | 35.56 | 34.48 | 35.10 | 35.10 | 1,088 |
27 Mar 2024 | 35.96 | 36.04 | 35.25 | 35.80 | 35.80 | 1,625 |
26 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 174 |
25 Mar 2024 | 35.25 | 36.25 | 34.60 | 35.29 | 35.29 | 6,865 |
22 Mar 2024 | 34.20 | 35.00 | 34.13 | 34.60 | 34.60 | 6,024 |
21 Mar 2024 | 33.88 | 34.13 | 33.26 | 34.13 | 34.13 | 6,572 |
20 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 2,342 |
19 Mar 2024 | 34.50 | 34.90 | 34.00 | 34.72 | 34.72 | 12,152 |
18 Mar 2024 | 34.35 | 34.35 | 33.85 | 33.85 | 33.85 | 14,837 |
15 Mar 2024 | 34.13 | 34.30 | 33.85 | 33.85 | 33.85 | 952 |
14 Mar 2024 | 34.03 | 34.43 | 34.03 | 34.43 | 34.43 | 935 |
13 Mar 2024 | 33.60 | 34.03 | 33.20 | 33.64 | 33.64 | 24,504 |
12 Mar 2024 | 33.70 | 33.94 | 33.70 | 33.94 | 33.94 | 571 |
11 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 744 |
08 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 27,330 |
07 Mar 2024 | 33.80 | 34.37 | 33.80 | 34.37 | 34.37 | 684 |
06 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 809 |
05 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |